Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desktop Metal Inc (NY: DM )

4.640 -0.050 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 81.30 84.00 81.00 83.00 390,098 +1.70(+2.09%)
Aug 30, 2021 84.20 84.20 79.75 81.30 319,266 -1.70(-2.05%)
Aug 27, 2021 81.00 84.30 80.50 83.00 271,291 +1.60(+1.97%)
Aug 26, 2021 83.10 86.20 81.11 81.40 358,162 -1.70(-2.05%)
Aug 25, 2021 82.00 83.60 79.30 83.10 501,394 +1.10(+1.34%)
Aug 24, 2021 81.60 82.39 79.40 82.00 509,247 +0.40(+0.49%)
Aug 23, 2021 77.00 82.60 75.90 81.60 744,617 +5.80(+7.65%)
Aug 20, 2021 74.30 78.10 73.10 75.80 454,458 +2.40(+3.27%)
Aug 19, 2021 74.10 78.46 73.00 73.40 565,457 -0.80(-1.08%)
Aug 18, 2021 73.50 78.20 72.60 74.20 761,439 +2.40(+3.34%)
Aug 17, 2021 77.50 77.50 71.20 71.80 1,020,288 -6.10(-7.83%)
Aug 16, 2021 83.60 83.90 77.60 77.90 772,194 -5.80(-6.93%)
Aug 13, 2021 87.50 87.50 83.00 83.70 660,691 -4.10(-4.67%)
Aug 12, 2021 89.50 98.20 82.60 87.80 2,244,727 -1.50(-1.68%)
Aug 11, 2021 95.60 95.98 86.60 89.30 1,401,794 -5.40(-5.70%)
Aug 10, 2021 95.40 97.40 90.45 94.70 853,436 +2.10(+2.27%)
Aug 09, 2021 94.20 94.40 91.65 92.60 409,530 -1.10(-1.17%)
Aug 06, 2021 94.00 95.32 92.40 93.70 218,100 -0.20(-0.21%)
Aug 05, 2021 90.60 94.49 88.90 93.90 317,554 +3.40(+3.76%)
Aug 04, 2021 87.30 94.40 87.10 90.50 385,282 +2.30(+2.61%)
Aug 03, 2021 90.00 90.30 85.50 88.20 384,729 -1.60(-1.78%)
Aug 02, 2021 90.70 92.55 89.10 89.80 206,310 -0.20(-0.22%)
Jul 30, 2021 91.50 94.41 89.40 90.00 228,023 -2.40(-2.60%)
Jul 29, 2021 94.80 95.80 91.31 92.40 277,839 -1.30(-1.39%)
Jul 28, 2021 92.00 94.90 90.15 93.70 294,488 +2.60(+2.85%)
Jul 27, 2021 91.60 94.19 88.60 91.10 414,232 -2.10(-2.25%)
Jul 26, 2021 88.90 94.20 88.65 93.20 420,389 +4.50(+5.07%)
Jul 23, 2021 90.20 90.20 86.50 88.70 334,345 -1.00(-1.11%)
Jul 22, 2021 95.10 96.10 89.70 89.70 448,184 -5.90(-6.17%)
Jul 21, 2021 93.30 96.30 93.20 95.60 306,051 +3.40(+3.69%)
Jul 20, 2021 91.10 93.40 89.00 92.20 399,364 +1.50(+1.65%)
Jul 19, 2021 88.80 91.70 87.60 90.70 432,790 -0.80(-0.87%)
Jul 16, 2021 93.90 94.70 90.55 91.50 428,058 -2.30(-2.45%)
Jul 15, 2021 94.50 96.80 91.80 93.80 376,257 -1.10(-1.16%)
Jul 14, 2021 98.30 99.36 94.60 94.90 547,186 -3.10(-3.16%)
Jul 13, 2021 100.70 101.00 96.70 98.00 614,213 -4.00(-3.92%)
Jul 12, 2021 102.80 104.60 99.60 102.00 443,652 -2.40(-2.30%)
Jul 09, 2021 107.40 108.30 104.10 104.40 391,789 -2.30(-2.16%)
Jul 08, 2021 101.50 106.80 99.30 106.70 408,459 +3.50(+3.39%)
Jul 07, 2021 107.20 107.49 100.00 103.20 716,397 -3.60(-3.37%)
Jul 06, 2021 109.00 111.10 105.80 106.80 552,634 -1.90(-1.75%)
Jul 02, 2021 110.70 113.00 107.30 108.70 597,720 -1.40(-1.27%)
Jul 01, 2021 115.00 116.30 109.90 110.10 761,484 -4.90(-4.26%)
Jun 30, 2021 120.00 120.20 114.60 115.00 596,464 -5.30(-4.41%)
Jun 29, 2021 126.20 127.60 118.90 120.30 586,966 -5.00(-3.99%)
Jun 28, 2021 124.80 126.80 122.40 125.30 583,807 +5.30(+4.42%)
Jun 25, 2021 130.00 132.10 117.80 120.00 2,060,881 -10.10(-7.76%)
Jun 24, 2021 131.90 132.79 128.85 130.10 486,840 +0.10(+0.08%)
Jun 23, 2021 129.40 133.35 128.20 130.00 500,395 +0.60(+0.46%)
Jun 22, 2021 123.70 134.10 121.40 129.40 845,519 +4.60(+3.69%)
Jun 21, 2021 125.00 126.80 121.10 124.80 455,464 -0.90(-0.72%)
Jun 18, 2021 122.70 128.20 120.80 125.70 756,573 +2.60(+2.11%)
Jun 17, 2021 118.30 125.35 118.00 123.10 404,689 +2.90(+2.41%)
Jun 16, 2021 119.30 123.10 116.90 120.20 561,830 +0.80(+0.67%)
Jun 15, 2021 126.30 126.60 119.20 119.40 531,783 -7.30(-5.76%)
Jun 14, 2021 130.70 131.70 124.50 126.70 470,998 -2.90(-2.24%)
Jun 11, 2021 128.80 132.80 127.60 129.60 305,926 +1.00(+0.78%)
Jun 10, 2021 138.60 138.60 125.80 128.60 534,015 -6.10(-4.53%)
Jun 09, 2021 137.70 139.90 132.00 134.70 791,241 -5.30(-3.79%)
Jun 08, 2021 142.00 150.10 133.60 140.00 1,468,832 -11.00(-7.28%)
Jun 07, 2021 149.20 154.80 143.80 151.00 489,733 +2.60(+1.75%)
Jun 04, 2021 146.90 152.90 144.50 148.40 410,905 +2.50(+1.71%)
Jun 03, 2021 140.00 148.50 136.80 145.90 421,082 +2.10(+1.46%)
Jun 02, 2021 132.60 149.00 130.80 143.80 555,130 +12.50(+9.52%)
Jun 01, 2021 133.70 137.00 129.20 131.30 229,943 -0.80(-0.61%)
May 28, 2021 136.20 142.50 131.40 132.10 304,711 -3.60(-2.65%)
May 27, 2021 134.90 135.90 128.10 135.70 424,174 +4.40(+3.35%)
May 26, 2021 125.10 133.00 124.30 131.30 275,832 +5.60(+4.46%)
May 25, 2021 134.00 140.38 124.00 125.70 488,224 -8.80(-6.54%)
May 24, 2021 133.70 136.40 127.70 134.50 261,541 +2.80(+2.13%)
May 21, 2021 130.00 135.50 127.60 131.70 301,842 +3.00(+2.33%)
May 20, 2021 136.90 136.90 123.40 128.70 305,649 -1.70(-1.30%)
May 19, 2021 129.30 132.80 126.40 130.40 298,242 -3.30(-2.47%)
May 18, 2021 121.20 139.91 119.20 133.70 612,692 -1.90(-1.40%)
May 17, 2021 125.10 136.60 123.90 135.60 371,354 +9.70(+7.70%)
May 14, 2021 118.40 127.80 116.60 125.90 271,843 +8.90(+7.61%)
May 13, 2021 122.10 130.60 116.31 117.00 423,073 -4.30(-3.54%)
May 12, 2021 120.90 125.10 115.78 121.30 464,745 +0.70(+0.58%)
May 11, 2021 103.40 122.10 102.00 120.60 451,938 +10.80(+9.84%)
May 10, 2021 119.00 119.00 108.35 109.80 452,684 -10.50(-8.73%)
May 07, 2021 118.10 127.00 117.70 120.30 323,532 +3.60(+3.08%)
May 06, 2021 120.40 122.20 113.00 116.70 267,150 -5.70(-4.66%)
May 05, 2021 122.90 128.80 120.30 122.40 243,442 +0.40(+0.33%)
May 04, 2021 128.30 128.40 118.00 122.00 293,276 -8.80(-6.73%)
May 03, 2021 136.50 138.00 128.30 130.80 203,747 -6.00(-4.39%)
Apr 30, 2021 141.40 147.70 135.70 136.80 193,490 -9.10(-6.24%)
Apr 29, 2021 147.80 149.30 139.00 145.90 323,904 -1.60(-1.08%)
Apr 28, 2021 142.00 149.30 139.00 147.50 414,434 +4.70(+3.29%)
Apr 27, 2021 143.40 146.80 138.50 142.80 207,173 +0.10(+0.07%)
Apr 26, 2021 137.90 143.00 132.50 142.70 346,533 +5.30(+3.86%)
Apr 23, 2021 131.20 140.90 129.80 137.40 463,520 +10.10(+7.93%)
Apr 22, 2021 133.80 137.50 125.80 127.30 516,730 -1.60(-1.24%)
Apr 21, 2021 112.40 130.20 109.60 128.90 604,392 +16.40(+14.58%)
Apr 20, 2021 117.00 119.50 107.80 112.50 657,377 -5.60(-4.74%)
Apr 19, 2021 126.60 128.20 117.40 118.10 304,394 -8.90(-7.01%)
Apr 16, 2021 125.50 128.90 120.20 127.00 217,240 +1.30(+1.03%)
Apr 15, 2021 135.00 136.50 122.30 125.70 292,395 -6.00(-4.56%)
Apr 14, 2021 137.20 142.10 130.90 131.70 244,769 -6.60(-4.77%)
Apr 13, 2021 131.60 139.80 126.50 138.30 463,819 +5.80(+4.38%)
Apr 12, 2021 141.30 141.80 130.80 132.50 259,773 -8.70(-6.16%)
Apr 09, 2021 141.50 144.90 139.10 141.20 126,240 -1.30(-0.91%)
Apr 08, 2021 140.00 142.70 137.00 142.50 287,512 +2.50(+1.79%)
Apr 07, 2021 149.10 154.80 139.00 140.00 286,769 -10.90(-7.22%)
Apr 06, 2021 147.80 151.50 143.20 150.90 243,074 +2.90(+1.96%)
Apr 05, 2021 156.40 157.00 147.00 148.00 251,050 -5.60(-3.65%)
Apr 01, 2021 156.40 156.40 148.00 153.60 274,970 +4.60(+3.09%)
Mar 31, 2021 151.40 155.00 146.30 149.00 360,881 +1.60(+1.09%)
Mar 30, 2021 145.00 150.10 140.20 147.40 316,992 +2.90(+2.01%)
Mar 29, 2021 155.50 163.90 142.00 144.50 449,006 -12.40(-7.90%)
Mar 26, 2021 169.10 170.70 148.50 156.90 518,850 -11.80(-6.99%)
Mar 25, 2021 160.00 169.20 154.40 168.70 383,983 +3.00(+1.81%)
Mar 24, 2021 182.50 183.60 165.40 165.70 324,653 -13.60(-7.59%)
Mar 23, 2021 196.70 198.50 175.50 179.30 554,938 -20.30(-10.17%)
Mar 22, 2021 209.00 214.40 195.60 199.60 488,246 -10.20(-4.86%)
Mar 19, 2021 195.40 214.60 185.90 209.80 1,216,770 +16.20(+8.37%)
Mar 18, 2021 193.00 200.00 186.10 193.60 414,140 -3.10(-1.58%)
Mar 17, 2021 182.50 201.50 178.60 196.70 477,746 +7.50(+3.96%)
Mar 16, 2021 201.90 208.50 186.50 189.20 475,070 -16.90(-8.20%)
Mar 15, 2021 208.40 214.70 197.80 206.10 359,890 +1.70(+0.83%)
Mar 12, 2021 198.10 208.50 195.20 204.40 276,910 -1.50(-0.73%)
Mar 11, 2021 195.80 208.80 193.30 205.90 355,838 +18.30(+9.75%)
Mar 10, 2021 190.30 193.90 180.60 187.60 455,811 +8.00(+4.45%)
Mar 09, 2021 165.30 184.80 165.10 179.60 439,990 +24.40(+15.72%)
Mar 08, 2021 161.60 173.60 152.00 155.20 475,907 -1.80(-1.15%)
Mar 05, 2021 165.10 166.90 142.00 157.00 670,360 -7.30(-4.44%)
Mar 04, 2021 176.00 180.80 155.50 164.30 645,803 -16.90(-9.33%)
Mar 03, 2021 198.20 202.40 177.50 181.20 485,544 -17.00(-8.58%)
Mar 02, 2021 208.90 214.60 197.50 198.20 266,622 -9.80(-4.71%)
Mar 01, 2021 204.60 215.20 203.50 208.00 349,653 +7.40(+3.69%)
Feb 26, 2021 208.70 213.50 191.00 200.60 423,980 -6.00(-2.90%)
Feb 25, 2021 223.30 228.00 200.20 206.60 469,223 -20.40(-8.99%)
Feb 24, 2021 230.10 233.80 215.90 227.00 304,459 +1.20(+0.53%)
Feb 23, 2021 216.90 233.90 191.20 225.80 500,903 -14.00(-5.84%)
Feb 22, 2021 253.90 258.20 238.00 239.80 416,852 -21.10(-8.09%)
Feb 19, 2021 270.60 281.50 258.60 260.90 394,490 -1.60(-0.61%)
Feb 18, 2021 278.00 280.50 261.20 262.50 469,810 -28.80(-9.89%)
Feb 17, 2021 315.00 315.00 285.00 291.30 423,056 -26.10(-8.22%)
Feb 16, 2021 322.20 330.30 304.20 317.40 357,387 +12.50(+4.10%)
Feb 12, 2021 295.00 312.20 291.60 304.90 350,500 +12.20(+4.17%)
Feb 11, 2021 304.80 304.80 284.00 292.70 367,554 -5.50(-1.84%)
Feb 10, 2021 311.00 311.00 283.60 298.20 487,165 -6.70(-2.20%)
Feb 09, 2021 335.40 335.40 304.10 304.90 647,018 -30.10(-8.99%)
Feb 08, 2021 326.00 349.40 324.00 335.00 563,114 +22.50(+7.20%)
Feb 05, 2021 270.00 313.00 265.90 312.50 611,440 +41.80(+15.44%)
Feb 04, 2021 260.00 280.00 258.90 270.70 318,640 +14.50(+5.66%)
Feb 03, 2021 254.00 262.60 250.10 256.20 265,875 +10.80(+4.40%)
Feb 02, 2021 244.80 254.60 241.20 245.40 194,937 +5.90(+2.46%)
Feb 01, 2021 234.70 241.50 226.00 239.50 260,681 +9.80(+4.27%)
Jan 29, 2021 240.00 245.20 223.25 229.70 273,220 -10.90(-4.53%)
Jan 28, 2021 239.20 245.50 230.00 240.60 235,224 +6.80(+2.91%)
Jan 27, 2021 248.00 261.30 231.20 233.80 344,534 -29.40(-11.17%)
Jan 26, 2021 270.70 275.00 255.00 263.20 291,366 +0.90(+0.34%)
Jan 25, 2021 259.80 285.40 249.50 262.30 552,313 +11.80(+4.71%)
Jan 22, 2021 235.40 259.00 235.02 250.50 336,180 +10.30(+4.29%)
Jan 21, 2021 251.20 254.40 230.00 240.20 353,702 -9.10(-3.65%)
Jan 20, 2021 245.80 253.00 226.20 249.30 436,233 +7.30(+3.02%)
Jan 19, 2021 250.00 263.00 240.80 242.00 595,911 +4.50(+1.89%)
Jan 15, 2021 232.00 252.30 216.00 237.50 737,370 +4.00(+1.71%)
Jan 14, 2021 203.00 237.90 194.60 233.50 721,709 +33.50(+16.75%)
Jan 13, 2021 209.30 215.60 198.10 200.00 247,487 -7.10(-3.43%)
Jan 12, 2021 202.00 209.00 198.30 207.10 264,584 +3.30(+1.62%)
Jan 11, 2021 202.50 211.40 196.00 203.80 356,970 -4.00(-1.92%)
Jan 08, 2021 210.10 223.40 190.00 207.80 901,450 +4.80(+2.36%)
Jan 07, 2021 179.00 205.90 171.20 203.00 608,140 +34.50(+20.47%)
Jan 06, 2021 166.80 182.30 165.50 168.50 274,861 +5.20(+3.18%)
Jan 05, 2021 162.00 167.50 161.20 163.30 164,521 +1.30(+0.80%)
Jan 04, 2021 171.00 172.10 159.50 162.00 268,871 -10.00(-5.81%)
Dec 31, 2020 172.00 172.00 172.00 168,854 +0.90(+0.53%)
Dec 30, 2020 172.30 176.10 167.70 171.10 168,854 +0.10(+0.06%)
Dec 29, 2020 185.00 187.00 168.00 171.00 263,062 -18.30(-9.67%)
Dec 28, 2020 192.80 193.70 175.80 189.30 347,377 -2.70(-1.41%)
Dec 24, 2020 207.80 208.10 191.40 192.00 240,160 -21.00(-9.86%)
Dec 23, 2020 206.30 219.80 203.90 213.00 427,256 +12.90(+6.45%)
Dec 22, 2020 197.90 208.30 180.00 200.10 516,740 +15.10(+8.16%)
Dec 21, 2020 160.20 187.20 157.50 185.00 577,645 +24.10(+14.98%)
Dec 18, 2020 170.80 171.38 156.50 160.90 376,650 -7.30(-4.34%)
Dec 17, 2020 173.00 175.90 162.90 168.20 235,647 -3.10(-1.81%)
Dec 16, 2020 166.00 179.90 166.00 171.30 270,279 +8.50(+5.22%)
Dec 15, 2020 173.90 178.90 158.00 162.80 384,197 -7.90(-4.63%)
Dec 14, 2020 170.00 188.00 155.40 170.70 990,071 +3.20(+1.91%)
Dec 11, 2020 197.30 219.80 166.10 167.50 935,350 -21.30(-11.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.